YFY Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	25.700	26.500	25.500	25.750	25.112	3,511,478
2022-10-31	26.550	26.600	25.450	25.550	24.917	3,928,864
2022-10-28	26.550	27.000	26.100	26.550	25.892	5,599,466
2022-10-27	24.600	26.750	24.600	26.750	26.087	7,696,636
2022-10-26	24.050	24.500	23.700	24.400	23.795	1,222,176
2022-10-25	24.150	24.200	23.700	23.750	23.161	1,050,005
2022-10-24	24.400	24.400	23.900	24.000	23.405	1,086,590
2022-10-21	24.200	24.400	24.050	24.350	23.746	650,910
2022-10-20	24.500	24.500	23.750	24.400	23.795	3,171,348
2022-10-19	25.000	25.000	24.400	24.550	23.941	1,397,719
2022-10-18	24.700	25.000	24.350	25.000	24.380	2,313,731
2022-10-17	24.000	24.700	23.750	24.300	23.698	1,676,713
2022-10-14	23.450	24.200	23.450	24.150	23.551	1,724,475
2022-10-13	24.000	24.000	22.700	22.750	22.186	1,748,919
2022-10-12	24.400	24.400	23.900	24.000	23.405	1,055,014
2022-10-11	24.500	24.800	24.050	24.400	23.795	1,481,580
2022-10-07	24.350	24.900	24.350	24.800	24.185	1,811,347
2022-10-06	24.050	24.350	23.700	24.350	23.746	1,029,108
2022-10-05	24.050	24.200	23.800	23.850	23.259	694,702
2022-10-04	23.700	24.050	23.650	23.950	23.356	460,594
2022-10-03	23.450	23.900	23.450	23.550	22.966	332,528
2022-09-30	23.700	23.900	23.150	23.700	23.112	824,685
2022-09-29	23.400	23.800	23.000	23.700	23.112	1,295,546
2022-09-28	23.850	24.000	22.850	22.900	22.332	2,325,355
2022-09-27	24.150	24.300	23.900	23.950	23.356	1,400,217
2022-09-26	24.750	24.750	23.800	24.150	23.551	1,924,780
2022-09-23	24.500	24.850	24.400	24.750	24.136	898,469
2022-09-22	24.350	24.850	24.100	24.500	23.893	1,100,011
2022-09-21	24.250	24.650	24.000	24.350	23.746	1,423,267
2022-09-20	24.200	24.350	24.050	24.250	23.649	410,626
2022-09-19	25.350	25.350	24.100	24.100	23.503	1,104,118
2022-09-16	24.200	25.100	24.200	24.950	24.331	2,471,700
2022-09-15	24.000	24.400	23.900	24.350	23.746	664,032
2022-09-14	23.800	24.050	23.800	23.950	23.356	1,163,008
2022-09-13	24.200	24.600	24.150	24.450	23.844	985,850
2022-09-12	23.850	24.150	23.800	24.100	23.503	594,104
2022-09-08	23.450	23.700	23.450	23.700	23.112	369,739
2022-09-07	24.000	24.000	23.450	23.450	22.869	981,796
2022-09-06	24.300	24.400	23.850	23.850	23.259	731,638
2022-09-05	24.250	24.450	24.050	24.200	23.600	567,833
2022-09-02	24.350	24.450	24.200	24.250	23.649	551,466
2022-09-01	24.600	24.600	24.150	24.300	23.698	908,594
2022-08-31	24.300	24.750	24.250	24.750	24.136	1,141,977
2022-08-30	24.050	24.500	24.050	24.200	23.600	690,199
2022-08-29	24.200	24.250	24.000	24.150	23.551	1,188,729
2022-08-26	24.800	24.850	24.650	24.850	24.234	567,735
2022-08-25	24.800	25.000	24.600	24.650	24.039	903,680
2022-08-24	24.750	24.950	24.650	24.750	24.136	667,421
2022-08-23	25.400	25.400	24.650	24.650	24.039	1,916,067
2022-08-22	24.900	26.000	24.850	25.400	24.770	4,300,842
2022-08-19	24.750	24.800	24.350	24.700	24.088	1,346,025
2022-08-18	23.850	24.800	23.650	24.550	23.941	3,688,744
2022-08-17	23.850	23.900	23.600	23.700	23.112	1,114,106
2022-08-16	23.950	24.750	23.650	23.650	23.064	2,397,306
2022-08-15	23.700	23.900	23.550	23.750	23.161	817,704
2022-08-12	23.800	24.000	23.700	23.800	23.210	508,340
2022-08-11	23.450	23.950	23.450	23.700	23.112	1,196,421
2022-08-10	23.100	23.350	23.000	23.150	22.576	928,753
2022-08-09	23.000	23.350	23.000	23.350	22.771	785,090
2022-08-08	23.250	23.250	22.900	23.100	22.527	978,915

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.9000 TWD
2022-07-15	1.5000 TWD
2021-06-09	1.5000 TWD
2020-07-15	0.7000 TWD
2019-07-16	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.